Prologis Inc (P1LD34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.64 | -8.01381692573 | 57.9 | 58.36 | 52.93 | 625 | 56.93870317 | DR |
| 4 | -4.73 | -8.15657872047 | 57.99 | 61 | 52.93 | 395 | 57.77451436 | DR |
| 12 | 2.14 | 4.186228482 | 51.12 | 61 | 51.12 | 537 | 56.2372492 | DR |
| 26 | -7.13 | -11.8065904951 | 60.39 | 64.98 | 51.12 | 652 | 56.65200758 | DR |
| 52 | -2.9 | -5.16381766382 | 56.16 | 64.98 | 43.2 | 1599 | 52.37748749 | DR |
| 156 | -9.94470946 | -15.7341273221 | 63.20470946 | 71.30480164 | 40.48 | 2242 | 50.68741188 | DR |
| 260 | 21.33110926 | 66.8081751844 | 31.92889074 | 80.41115785 | 31.92889074 | 1736 | 51.94696997 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 53.26 | 0.06 | 0.11 | 55.18 | 55.99 | 52.93 | 3601 |
| 1741901400 | 53.2 | -3.26 | -5.77 | 56 | 56 | 53.2 | 384 |
| 1741814940 | 56.46 | -0.44 | -0.77 | 57 | 57.11 | 56.34 | 264 |
| 1741728600 | 56.9 | -1 | -1.73 | 57.84 | 57.84 | 56.16 | 658 |
| 1741642140 | 57.9 | 0.11 | 0.19 | 57.71 | 58.26 | 57 | 370 |
| 1741382940 | 57.79 | -0.11 | -0.19 | 57.9 | 58.36 | 57.18 | 1447 |
| 1741296540 | 57.9 | -1.66 | -2.79 | 59.01 | 59.01 | 57.66 | 203 |
| 1741210140 | 59.56 | -1.22 | -2.01 | 59.24 | 59.67 | 59.04 | 164 |
| 1740778200 | 60.78 | 0.84 | 1.40 | 59.64 | 60.78 | 59.64 | 365 |
| 1740691740 | 59.94 | 0.54 | 0.91 | 59.4 | 60.1 | 59.4 | 162 |
| 1740605400 | 59.4 | 0.54 | 0.92 | 61 | 61 | 59.04 | 915 |
| 1740519000 | 58.86 | 0.42 | 0.72 | 58.61 | 59.16 | 58.02 | 83 |
| 1740432540 | 58.44 | 0.36 | 0.62 | 58 | 58.44 | 57.31 | 85 |
| 1740173400 | 58.08 | 0.66 | 1.15 | 58.02 | 58.08 | 56.99 | 18 |
| 1740087000 | 57.42 | -0.36 | -0.62 | 57.48 | 57.48 | 57.29 | 123 |
| 1740000540 | 57.78 | 0.6 | 1.05 | 57.18 | 58.24 | 57.18 | 337 |
| 1739914140 | 57.18 | 2.68 | 4.92 | 54.51 | 57.7 | 54.51 | 524 |
| 1739827800 | 54.5 | -3.4 | -5.87 | 57.99 | 58.01 | 54.5 | 167 |
| 1739568600 | 57.9 | -0.07 | -0.12 | 57.99 | 58.66 | 57.32 | 835 |
| 1739482140 | 57.97 | 0.5 | 0.87 | 57.47 | 58.26 | 57.47 | 173 |
| 1739395740 | 57.47 | -0.88 | -1.51 | 58.71 | 58.86 | 57.01 | 51 |
| 1739309400 | 58.35 | 0.93 | 1.62 | 57.42 | 58.45 | 57.42 | 87 |
| 1739222940 | 57.42 | 0.79 | 1.40 | 55.49 | 57.59 | 55.49 | 95 |
| 1738963800 | 56.63 | 0.09 | 0.16 | 57 | 57 | 56.4 | 2693 |
| 1738877340 | 56.54 | -0.64 | -1.12 | 57.66 | 57.66 | 56.12 | 1786 |
| 1738790940 | 57.18 | 0.51 | 0.90 | 55.73 | 57.72 | 55.73 | 166 |
| 1738704600 | 56.67 | -0.15 | -0.26 | 57.54 | 57.6 | 56.48 | 292 |
| 1738618200 | 56.82 | -0.73 | -1.27 | 57.49 | 57.72 | 56.66 | 63 |
| 1738358940 | 57.55 | -0.86 | -1.47 | 58.21 | 58.63 | 57.55 | 649 |
| 1738272540 | 58.41 | -2.59 | -4.25 | 59.94 | 59.94 | 58.41 | 606 |
| 1738186200 | 61 | 2.41 | 4.11 | 58.5 | 61 | 58.27 | 29 |
| 1738099740 | 58.59 | -0.86 | -1.45 | 60.18 | 60.18 | 58.51 | 913 |
| 1738013340 | 59.45 | 0.65 | 1.11 | 58 | 60 | 58 | 151 |
| 1737754200 | 58.8 | 0.73 | 1.26 | 58.07 | 60 | 57.6 | 342 |
| 1737667740 | 58.07 | -0.51 | -0.87 | 55.71 | 58.07 | 55.71 | 509 |
| 1737581400 | 58.58 | 0 | 0.00 | 58.58 | 58.58 | 58.58 | 0 |
| 1737495000 | 58.58 | 4.14 | 7.60 | 54.97 | 59.06 | 54.97 | 468 |
| 1737408600 | 54.44 | -0.76 | -1.38 | 54.88 | 55.46 | 54.44 | 198 |
| 1737149400 | 55.2 | -0.9 | -1.60 | 56.34 | 56.34 | 55.2 | 566 |
| 1737062940 | 56.1 | 2.3 | 4.28 | 53.81 | 56.1 | 53.81 | 50 |
| 1736976540 | 53.8 | -1 | -1.82 | 55.18 | 56.12 | 53.8 | 570 |
| 1736890140 | 54.8 | 1.45 | 2.72 | 53.55 | 54.8 | 53.55 | 120 |
| 1736803740 | 53.35 | 0.81 | 1.54 | 52.78 | 53.47 | 52.53 | 45 |
| 1736544540 | 52.54 | -1.48 | -2.74 | 54.03 | 54.03 | 52.54 | 285 |
| 1736458140 | 54.02 | 1.12 | 2.12 | 54.25 | 54.25 | 53.97 | 125 |
| 1736371740 | 52.9 | -1.42 | -2.61 | 54.32 | 54.32 | 52.9 | 212 |
| 1736285400 | 54.32 | -0.18 | -0.33 | 54.5 | 54.62 | 52.8 | 576 |
| 1736198940 | 54.5 | -0.41 | -0.75 | 52.8 | 55.26 | 52.8 | 304 |
| 1735939740 | 54.91 | 1.47 | 2.75 | 53.44 | 54.91 | 53.44 | 2881 |
| 1735853400 | 53.44 | -0.71 | -1.31 | 54.75 | 54.75 | 53.38 | 721 |
| 1735594200 | 54.15 | -0.48 | -0.88 | 55 | 55 | 53.45 | 383 |
| 1735334940 | 54.63 | -0.63 | -1.14 | 55.26 | 55.44 | 54.42 | 277 |
| 1735248540 | 55.26 | 1.46 | 2.71 | 54.96 | 55.26 | 52.8 | 3482 |
| 1734989340 | 53.8 | 0.95 | 1.80 | 53.13 | 53.9 | 52.75 | 1440 |
| 1734730200 | 52.85 | -4.58 | -7.97 | 51.12 | 53.15 | 51.12 | 351 |
| 1734643800 | 57.43 | 2.34 | 4.25 | 55.65 | 57.43 | 51.75 | 308 |
| 1734557400 | 55.09 | -2.35 | -4.09 | 57.44 | 57.44 | 54.7 | 2587 |
| 1734470940 | 57.44 | 1.94 | 3.50 | 55.56 | 57.44 | 55 | 641 |
| 1734384540 | 55.5 | -1.95 | -3.39 | 57.45 | 57.45 | 55.5 | 178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
